Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1972-06-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $47.30 | $55.09 | 393,380 | — | — |
| 2007-12-28 | $50.00 | $58.23 | 154,700 | — | — |
| 2007-12-27 | $49.50 | $57.65 | 186,000 | — | — |
| 2007-12-26 | $51.60 | $60.10 | 118,330 | — | — |
| 2007-12-24 | $51.00 | $59.40 | 110,040 | — | — |
| 2007-12-21 | $50.90 | $59.28 | 406,640 | — | — |
| 2007-12-20 | $46.20 | $53.81 | 211,570 | — | — |
| 2007-12-19 | $44.70 | $52.06 | 214,330 | — | — |
| 2007-12-18 | $45.40 | $52.88 | 238,510 | — | — |
| 2007-12-17 | $45.70 | $53.23 | 155,540 | — | — |
| 2007-12-14 | $47.50 | $55.32 | 177,750 | — | — |
| 2007-12-13 | $49.50 | $57.65 | 168,310 | — | — |
| 2007-12-12 | $49.60 | $57.77 | 178,630 | — | — |
| 2007-12-11 | $49.50 | $57.65 | 183,450 | — | — |
| 2007-12-10 | $52.00 | $60.56 | 225,020 | — | — |
| 2007-12-07 | $51.50 | $59.98 | 259,100 | — | — |
| 2007-12-06 | $51.00 | $59.40 | 218,220 | — | — |
| 2007-12-05 | $50.30 | $58.58 | 209,430 | — | — |
| 2007-12-04 | $49.50 | $57.65 | 252,690 | — | — |
| 2007-12-03 | $49.40 | $57.54 | 358,120 | — | — |
| 2007-11-30 | $49.60 | $57.77 | 852,690 | — | — |
| 2007-11-29 | $48.50 | $56.49 | 299,220 | — | — |
| 2007-11-28 | $48.20 | $56.14 | 434,700 | — | — |
| 2007-11-27 | $48.30 | $56.25 | 548,350 | — | — |
| 2007-11-26 | $49.80 | $58.00 | 413,580 | — | — |
| 2007-11-23 | $51.40 | $59.86 | 102,920 | — | — |
| 2007-11-21 | $49.90 | $58.12 | 234,950 | — | — |
| 2007-11-20 | $50.70 | $59.05 | 308,040 | — | — |
| 2007-11-19 | $51.50 | $59.98 | 485,130 | — | — |
| 2007-11-16 | $56.70 | $66.04 | 194,700 | — | — |
| 2007-11-15 | $56.90 | $66.27 | 261,750 | — | — |
| 2007-11-14 | $57.40 | $66.85 | 274,400 | — | — |
| 2007-11-13 | $60.70 | $70.70 | 239,420 | — | — |
| 2007-11-12 | $58.70 | $68.37 | 181,000 | — | — |
| 2007-11-09 | $58.40 | $68.02 | 272,610 | — | — |
| 2007-11-08 | $60.00 | $69.88 | 445,840 | — | — |
| 2007-11-07 | $57.00 | $66.39 | 317,170 | — | — |
| 2007-11-06 | $58.30 | $67.90 | 219,770 | — | — |
| 2007-11-05 | $58.80 | $68.48 | 331,040 | — | — |
| 2007-11-02 | $58.50 | $68.13 | 241,380 | — | — |
| 2007-11-01 | $58.20 | $67.78 | 309,930 | — | — |
| 2007-10-31 | $60.80 | $70.81 | 187,050 | — | — |
| 2007-10-30 | $59.90 | $69.76 | 233,540 | — | — |
| 2007-10-29 | $61.20 | $71.28 | 220,500 | — | — |
| 2007-10-26 | $64.10 | $74.66 | 401,510 | — | — |
| 2007-10-25 | $60.60 | $70.58 | 501,270 | — | — |
| 2007-10-24 | $59.50 | $69.30 | 563,830 | — | — |
| 2007-10-23 | $61.30 | $71.39 | 933,420 | — | — |
| 2007-10-22 | $74.60 | $86.88 | 186,290 | — | — |
| 2007-10-19 | $72.50 | $84.44 | 270,370 | — | — |
| 2007-10-18 | $73.60 | $85.72 | 243,190 | — | — |
| 2007-10-17 | $73.60 | $85.72 | 194,740 | — | — |
| 2007-10-16 | $75.20 | $87.58 | 242,760 | — | — |
| 2007-10-15 | $76.30 | $88.86 | 174,940 | — | — |
| 2007-10-12 | $77.00 | $89.68 | 168,670 | — | — |
| 2007-10-11 | $76.40 | $88.98 | 308,510 | — | — |
| 2007-10-10 | $75.50 | $87.93 | 316,870 | — | — |
| 2007-10-09 | $72.90 | $84.90 | 120,220 | — | — |
| 2007-10-08 | $70.80 | $82.46 | 61,970 | — | — |
| 2007-10-05 | $70.60 | $82.23 | 124,620 | — | — |
| 2007-10-04 | $70.00 | $81.53 | 155,000 | — | — |
| 2007-10-03 | $70.80 | $82.46 | 189,080 | — | — |
| 2007-10-02 | $69.80 | $81.29 | 142,490 | — | — |
| 2007-10-01 | $68.90 | $80.25 | 182,520 | — | — |
| 2007-09-28 | $66.20 | $77.10 | 187,730 | — | — |
| 2007-09-27 | $66.50 | $77.45 | 246,000 | — | — |
| 2007-09-26 | $68.30 | $79.55 | 164,340 | — | — |
| 2007-09-25 | $67.50 | $78.62 | 177,290 | — | — |
| 2007-09-24 | $68.50 | $79.78 | 294,330 | — | — |
| 2007-09-21 | $71.40 | $83.16 | 298,250 | — | — |
| 2007-09-20 | $70.80 | $82.46 | 204,980 | — | — |
| 2007-09-19 | $70.20 | $81.76 | 215,350 | — | — |
| 2007-09-18 | $69.10 | $80.48 | 219,050 | — | — |
| 2007-09-17 | $66.60 | $77.57 | 139,140 | — | — |
| 2007-09-14 | $66.40 | $77.33 | 158,700 | — | — |
| 2007-09-13 | $65.80 | $76.64 | 295,360 | — | — |
| 2007-09-12 | $67.60 | $78.73 | 169,880 | — | — |
| 2007-09-11 | $68.60 | $79.90 | 249,050 | — | — |
| 2007-09-10 | $68.20 | $79.43 | 133,030 | — | — |
| 2007-09-07 | $69.50 | $80.95 | 173,050 | — | — |
| 2007-09-06 | $71.90 | $83.74 | 132,750 | — | — |
| 2007-09-05 | $72.20 | $84.09 | 213,110 | — | — |
| 2007-09-04 | $74.20 | $86.42 | 231,300 | — | — |
| 2007-08-31 | $73.70 | $85.84 | 199,830 | — | — |
| 2007-08-30 | $73.40 | $85.49 | 272,970 | — | — |
| 2007-08-29 | $73.90 | $86.07 | 223,950 | — | — |
| 2007-08-28 | $71.20 | $82.92 | 285,740 | — | — |
| 2007-08-27 | $72.70 | $84.67 | 305,040 | — | — |
| 2007-08-24 | $76.80 | $89.45 | 140,000 | — | — |
| 2007-08-23 | $76.20 | $88.75 | 182,960 | — | — |
| 2007-08-22 | $75.20 | $87.58 | 305,430 | — | — |
| 2007-08-21 | $72.40 | $84.32 | 300,110 | — | — |
| 2007-08-20 | $72.30 | $84.21 | 286,950 | — | — |
| 2007-08-17 | $72.90 | $84.90 | 389,970 | — | — |
| 2007-08-16 | $73.00 | $85.02 | 316,030 | — | — |
| 2007-08-15 | $73.50 | $85.60 | 215,070 | — | — |
| 2007-08-14 | $75.70 | $88.17 | 223,340 | — | — |
| 2007-08-13 | $77.50 | $90.26 | 398,300 | — | — |
| 2007-08-10 | $77.90 | $90.73 | 746,280 | — | — |
| 2007-08-09 | $74.30 | $86.54 | 473,980 | — | — |
| 2007-08-08 | $74.90 | $87.23 | 477,830 | — | — |
| 2007-08-07 | $76.30 | $88.86 | 278,750 | — | — |
| 2007-08-06 | $75.90 | $88.40 | 499,180 | — | — |
| 2007-08-03 | $76.40 | $88.98 | 297,370 | — | — |
| 2007-08-02 | $79.50 | $92.59 | 506,330 | — | — |
| 2007-08-01 | $79.60 | $92.71 | 511,640 | — | — |
| 2007-07-31 | $80.90 | $94.22 | 368,770 | — | — |
| 2007-07-30 | $83.00 | $96.67 | 406,820 | — | — |
| 2007-07-27 | $82.40 | $95.97 | 435,330 | — | — |
| 2007-07-26 | $83.00 | $96.67 | 589,290 | — | — |
| 2007-07-25 | $87.40 | $101.79 | 434,850 | — | — |
| 2007-07-24 | $87.20 | $101.56 | 789,700 | — | — |
| 2007-07-23 | $92.60 | $107.85 | 473,890 | — | — |
| 2007-07-20 | $91.30 | $106.33 | 271,050 | — | — |
| 2007-07-19 | $92.00 | $107.15 | 256,630 | — | — |
| 2007-07-18 | $91.10 | $106.10 | 191,240 | — | — |
| 2007-07-17 | $91.60 | $106.68 | 150,620 | — | — |
| 2007-07-16 | $92.00 | $107.15 | 118,710 | — | — |
| 2007-07-13 | $92.60 | $107.85 | 273,450 | — | — |
| 2007-07-12 | $93.20 | $108.55 | 379,490 | — | — |
| 2007-07-11 | $91.70 | $106.80 | 236,530 | — | — |
| 2007-07-10 | $90.90 | $105.87 | 481,000 | — | — |
| 2007-07-09 | $94.20 | $109.71 | 357,770 | — | — |
| 2007-07-06 | $94.50 | $110.06 | 602,450 | — | — |
| 2007-07-05 | $96.00 | $111.81 | 383,020 | — | — |
| 2007-07-03 | $91.70 | $106.80 | 109,970 | — | — |
| 2007-07-02 | $92.20 | $107.38 | 159,670 | — | — |
| 2007-06-29 | $91.40 | $106.45 | 304,490 | — | — |
| 2007-06-28 | $94.20 | $109.71 | 645,840 | — | — |
| 2007-06-27 | $89.60 | $104.36 | 185,380 | — | — |
| 2007-06-26 | $87.80 | $102.26 | 216,480 | — | — |
| 2007-06-25 | $88.40 | $102.96 | 413,720 | — | — |
| 2007-06-22 | $87.30 | $101.68 | 613,670 | — | — |
| 2007-06-21 | $84.70 | $98.65 | 257,090 | — | — |
| 2007-06-20 | $83.10 | $96.78 | 98,930 | — | — |
| 2007-06-19 | $82.90 | $96.55 | 414,710 | — | — |
| 2007-06-18 | $82.40 | $95.97 | 93,720 | — | — |
| 2007-06-15 | $83.60 | $97.37 | 640,910 | — | — |
| 2007-06-14 | $82.40 | $95.97 | 248,930 | — | — |
| 2007-06-13 | $80.50 | $93.76 | 308,420 | — | — |
| 2007-06-12 | $81.10 | $94.46 | 173,270 | — | — |
| 2007-06-11 | $82.60 | $96.20 | 138,460 | — | — |
| 2007-06-08 | $83.40 | $97.13 | 237,830 | — | — |
| 2007-06-07 | $81.90 | $95.39 | 191,640 | — | — |
| 2007-06-06 | $82.90 | $96.55 | 162,750 | — | — |
| 2007-06-05 | $84.10 | $97.95 | 146,550 | — | — |
| 2007-06-04 | $84.10 | $97.95 | 137,350 | — | — |
| 2007-06-01 | $83.10 | $96.78 | 320,160 | — | — |
| 2007-05-31 | $83.20 | $96.90 | 427,180 | — | — |
| 2007-05-30 | $84.90 | $98.88 | 144,260 | — | — |
| 2007-05-29 | $85.50 | $99.58 | 202,050 | — | — |
| 2007-05-25 | $85.20 | $99.23 | 103,110 | — | — |
| 2007-05-24 | $84.00 | $97.83 | 354,640 | — | — |
| 2007-05-23 | $84.00 | $97.83 | 74,630 | — | — |
| 2007-05-22 | $84.20 | $98.07 | 100,140 | — | — |
| 2007-05-21 | $83.80 | $97.60 | 209,520 | — | — |
| 2007-05-18 | $83.40 | $97.13 | 184,520 | — | — |
| 2007-05-17 | $82.20 | $95.74 | 113,420 | — | — |
| 2007-05-16 | $82.30 | $95.85 | 212,170 | — | — |
| 2007-05-15 | $83.00 | $96.67 | 292,230 | — | — |
| 2007-05-14 | $82.10 | $95.62 | 386,820 | — | — |
| 2007-05-11 | $82.50 | $96.09 | 338,280 | — | — |
| 2007-05-10 | $81.00 | $94.34 | 261,500 | — | — |
| 2007-05-09 | $81.20 | $94.57 | 202,790 | — | — |
| 2007-05-08 | $81.20 | $94.57 | 319,010 | — | — |
| 2007-05-07 | $80.20 | $93.41 | 216,570 | — | — |
| 2007-05-04 | $80.10 | $93.29 | 255,190 | — | — |
| 2007-05-03 | $80.10 | $93.29 | 256,000 | — | — |
| 2007-05-02 | $78.70 | $91.66 | 239,470 | — | — |
| 2007-05-01 | $78.00 | $90.84 | 402,810 | — | — |
| 2007-04-30 | $78.40 | $91.31 | 456,270 | — | — |
| 2007-04-27 | $79.00 | $92.01 | 1,272,970 | — | — |
| 2007-04-26 | $82.90 | $96.55 | 602,880 | — | — |
| 2007-04-25 | $88.30 | $102.84 | 303,850 | — | — |
| 2007-04-24 | $89.20 | $103.89 | 114,530 | — | — |
| 2007-04-23 | $89.40 | $104.12 | 125,160 | — | — |
| 2007-04-20 | $89.50 | $104.24 | 331,910 | — | — |
| 2007-04-19 | $89.10 | $103.77 | 239,700 | — | — |
| 2007-04-18 | $89.90 | $104.70 | 309,030 | — | — |
| 2007-04-17 | $90.80 | $105.75 | 198,000 | — | — |
| 2007-04-16 | $90.20 | $105.05 | 226,430 | — | — |
| 2007-04-13 | $90.80 | $105.75 | 208,220 | — | — |
| 2007-04-12 | $92.80 | $108.08 | 322,170 | — | — |
| 2007-04-11 | $92.00 | $107.15 | 229,340 | — | — |
| 2007-04-10 | $90.90 | $105.87 | 157,430 | — | — |
| 2007-04-09 | $90.00 | $104.82 | 433,570 | — | — |
| 2007-04-05 | $88.90 | $103.54 | 114,750 | — | — |
| 2007-04-04 | $87.90 | $102.38 | 157,040 | — | — |
| 2007-04-03 | $86.60 | $100.86 | 149,620 | — | — |
| 2007-04-02 | $85.10 | $99.11 | 76,840 | — | — |
| 2007-03-30 | $84.30 | $98.18 | 120,010 | — | — |
| 2007-03-29 | $84.80 | $98.76 | 110,630 | — | — |
| 2007-03-28 | $84.80 | $98.76 | 155,910 | — | — |
| 2007-03-27 | $84.90 | $98.88 | 115,560 | — | — |
| 2007-03-26 | $84.90 | $98.88 | 168,870 | — | — |
| 2007-03-23 | $84.40 | $98.30 | 140,810 | — | — |
| 2007-03-22 | $85.80 | $99.93 | 183,470 | — | — |
| 2007-03-21 | $84.20 | $98.07 | 185,660 | — | — |
| 2007-03-20 | $83.80 | $97.60 | 174,640 | — | — |
| 2007-03-19 | $82.00 | $95.50 | 153,090 | — | — |
| 2007-03-16 | $82.70 | $96.32 | 129,800 | — | — |
| 2007-03-15 | $83.00 | $96.67 | 137,460 | — | — |
| 2007-03-14 | $82.50 | $96.09 | 182,850 | — | — |
| 2007-03-13 | $82.90 | $96.55 | 131,690 | — | — |
| 2007-03-12 | $84.50 | $98.42 | 179,100 | — | — |
| 2007-03-09 | $83.40 | $97.13 | 92,610 | — | — |
| 2007-03-08 | $83.50 | $97.25 | 155,430 | — | — |
| 2007-03-07 | $82.10 | $95.62 | 269,530 | — | — |
| 2007-03-06 | $83.30 | $97.02 | 216,060 | — | — |
| 2007-03-05 | $81.00 | $94.34 | 363,860 | — | — |
| 2007-03-02 | $82.80 | $96.44 | 227,540 | — | — |
| 2007-03-01 | $83.70 | $97.48 | 371,680 | — | — |
| 2007-02-28 | $84.90 | $98.88 | 573,180 | — | — |
| 2007-02-27 | $87.30 | $101.68 | 467,650 | — | — |
| 2007-02-26 | $92.60 | $107.85 | 236,520 | — | — |
| 2007-02-23 | $93.00 | $108.31 | 390,950 | — | — |
| 2007-02-22 | $91.90 | $107.03 | 352,280 | — | — |
| 2007-02-21 | $93.50 | $108.90 | 143,090 | — | — |
| 2007-02-20 | $93.80 | $109.25 | 420,330 | — | — |
| 2007-02-16 | $92.80 | $108.08 | 253,720 | — | — |
| 2007-02-15 | $92.30 | $107.50 | 153,570 | — | — |
| 2007-02-14 | $92.10 | $107.27 | 292,760 | — | — |
| 2007-02-13 | $91.40 | $106.45 | 222,260 | — | — |
| 2007-02-12 | $90.30 | $105.17 | 225,580 | — | — |
| 2007-02-09 | $89.40 | $104.12 | 407,390 | — | — |
| 2007-02-08 | $92.20 | $107.38 | 403,380 | — | — |
| 2007-02-07 | $90.60 | $105.52 | 411,280 | — | — |
| 2007-02-06 | $89.20 | $103.89 | 241,300 | — | — |
| 2007-02-05 | $88.50 | $103.07 | 356,700 | — | — |
| 2007-02-02 | $88.00 | $102.49 | 432,010 | — | — |
| 2007-02-01 | $87.90 | $102.38 | 310,670 | — | — |
| 2007-01-31 | $86.20 | $100.40 | 311,430 | — | — |
| 2007-01-30 | $84.50 | $98.42 | 303,460 | — | — |
| 2007-01-29 | $84.90 | $98.88 | 377,700 | — | — |
| 2007-01-26 | $82.40 | $95.97 | 188,760 | — | — |
| 2007-01-25 | $81.80 | $95.27 | 601,870 | — | — |
| 2007-01-24 | $80.40 | $93.64 | 685,510 | — | — |
| 2007-01-23 | $81.30 | $94.69 | 910,190 | — | — |
| 2007-01-22 | $82.10 | $95.62 | 407,570 | — | — |
| 2007-01-19 | $82.80 | $96.44 | 375,730 | — | — |
| 2007-01-18 | $82.70 | $96.32 | 354,020 | — | — |
| 2007-01-17 | $83.40 | $97.13 | 271,250 | — | — |
| 2007-01-16 | $83.30 | $97.02 | 252,740 | — | — |
| 2007-01-12 | $82.10 | $95.62 | 270,470 | — | — |
| 2007-01-11 | $82.00 | $95.50 | 262,600 | — | — |
| 2007-01-10 | $81.90 | $95.39 | 271,350 | — | — |
| 2007-01-09 | $81.50 | $94.92 | 324,560 | — | — |
| 2007-01-08 | $80.10 | $93.29 | 576,570 | — | — |
| 2007-01-05 | $79.60 | $92.71 | 251,120 | — | — |
| 2007-01-04 | $79.80 | $92.94 | 180,330 | — | — |
| 2007-01-03 | $79.00 | $92.01 | 779,140 | — | — |